KissMeData/146060/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	202200	1231461820	1910	1910	1910	1910	6804
3	20240318	202100	1231461820	1910	1910	1910	1910	0
4	20240318	202000	1231461820	1910	1910	1910	1910	0
5	20240318	201900	1231461820	1910	1910	1910	1910	0
6	20240318	201800	1231461820	1910	1910	1910	1910	0
7	20240318	201700	1231461820	1910	1910	1910	1910	0
8	20240318	201600	1231461820	1910	1910	1910	1910	0
9	20240318	201500	1231461820	1910	1910	1910	1910	0
10	20240318	201400	1231461820	1910	1910	1910	1910	0
11	20240318	201300	1231461820	1910	1910	1910	1910	0
12	20240318	201200	1231461820	1910	1910	1910	1910	0
13	20240318	201100	1231461820	1910	1910	1910	1910	0
14	20240318	201000	1231461820	1910	1910	1910	1910	0
15	20240318	200900	1231461820	1910	1910	1910	1910	0
16	20240318	200800	1231461820	1910	1910	1910	1910	0
17	20240318	200700	1231461820	1910	1910	1910	1910	0
18	20240318	200600	1231461820	1910	1910	1910	1910	0
19	20240318	200500	1231461820	1910	1910	1910	1910	0
20	20240318	200400	1231461820	1910	1910	1910	1910	0
21	20240318	200300	1231461820	1910	1910	1910	1910	0
22	20240318	200200	1231461820	1910	1910	1910	1910	0
23	20240318	200100	1231461820	1910	1910	1910	1910	0
24	20240318	200000	1231461820	1910	1910	1910	1910	0
25	20240318	195900	1231461820	1910	1910	1910	1910	0
26	20240318	195800	1231461820	1910	1910	1910	1910	0
27	20240318	195700	1231461820	1910	1910	1910	1910	0
28	20240318	195600	1231461820	1910	1910	1910	1910	0
29	20240318	195500	1231461820	1910	1910	1910	1910	0
30	20240318	195400	1231461820	1910	1910	1910	1910	0
31	20240318	195300	1231461820	1910	1910	1910	1910	0
32	20240318	195200	1231461820	1910	1910	1910	1910	6804
33	20240318	195100	1231461820	1910	1910	1910	1910	0
34	20240318	195000	1231461820	1910	1910	1910	1910	0
35	20240318	194900	1231461820	1910	1910	1910	1910	0
36	20240318	194800	1231461820	1910	1910	1910	1910	0
37	20240318	194700	1231461820	1910	1910	1910	1910	0
38	20240318	194600	1231461820	1910	1910	1910	1910	0
39	20240318	194500	1231461820	1910	1910	1910	1910	0
40	20240318	194400	1231461820	1910	1910	1910	1910	0
41	20240318	194300	1231461820	1910	1910	1910	1910	0
42	20240318	194200	1231461820	1910	1910	1910	1910	0
43	20240318	194100	1231461820	1910	1910	1910	1910	0
44	20240318	194000	1231461820	1910	1910	1910	1910	0
45	20240318	193900	1231461820	1910	1910	1910	1910	0
46	20240318	193800	1231461820	1910	1910	1910	1910	0
47	20240318	193700	1231461820	1910	1910	1910	1910	0
48	20240318	193600	1231461820	1910	1910	1910	1910	0
49	20240318	193500	1231461820	1910	1910	1910	1910	0
50	20240318	193400	1231461820	1910	1910	1910	1910	0
51	20240318	193300	1231461820	1910	1910	1910	1910	0
52	20240318	193200	1231461820	1910	1910	1910	1910	0
53	20240318	193100	1231461820	1910	1910	1910	1910	0
54	20240318	193000	1231461820	1910	1910	1910	1910	0
55	20240318	192900	1231461820	1910	1910	1910	1910	0
56	20240318	192800	1231461820	1910	1910	1910	1910	0
57	20240318	192700	1231461820	1910	1910	1910	1910	0
58	20240318	192600	1231461820	1910	1910	1910	1910	0
59	20240318	192500	1231461820	1910	1910	1910	1910	0
60	20240318	192400	1231461820	1910	1910	1910	1910	0
61	20240318	192300	1231461820	1910	1910	1910	1910	0
62	20240318	192200	1231461820	1910	1910	1910	1910	6804
63	20240318	192100	1231461820	1910	1910	1910	1910	0
64	20240318	192000	1231461820	1910	1910	1910	1910	0
65	20240318	191900	1231461820	1910	1910	1910	1910	0
66	20240318	191800	1231461820	1910	1910	1910	1910	0
67	20240318	191700	1231461820	1910	1910	1910	1910	0
68	20240318	191600	1231461820	1910	1910	1910	1910	0
69	20240318	191500	1231461820	1910	1910	1910	1910	0
70	20240318	191400	1231461820	1910	1910	1910	1910	0
71	20240318	191300	1231461820	1910	1910	1910	1910	0
72	20240318	191200	1231461820	1910	1910	1910	1910	0
73	20240318	191100	1231461820	1910	1910	1910	1910	0
74	20240318	191000	1231461820	1910	1910	1910	1910	0
75	20240318	190900	1231461820	1910	1910	1910	1910	0
76	20240318	190800	1231461820	1910	1910	1910	1910	0
77	20240318	190700	1231461820	1910	1910	1910	1910	0
78	20240318	190600	1231461820	1910	1910	1910	1910	0
79	20240318	190500	1231461820	1910	1910	1910	1910	0
80	20240318	190400	1231461820	1910	1910	1910	1910	0
81	20240318	190300	1231461820	1910	1910	1910	1910	0
82	20240318	190200	1231461820	1910	1910	1910	1910	0
83	20240318	190100	1231461820	1910	1910	1910	1910	0
84	20240318	190000	1231461820	1910	1910	1910	1910	0
85	20240318	185900	1231461820	1910	1910	1910	1910	0
86	20240318	185800	1231461820	1910	1910	1910	1910	0
87	20240318	185700	1231461820	1910	1910	1910	1910	0
88	20240318	185600	1231461820	1910	1910	1910	1910	0
89	20240318	185500	1231461820	1910	1910	1910	1910	0
90	20240318	185400	1231461820	1910	1910	1910	1910	0
91	20240318	185300	1231461820	1910	1910	1910	1910	0
92	20240318	185200	1231461820	1910	1910	1910	1910	6804
93	20240318	185100	1231461820	1910	1910	1910	1910	0
94	20240318	185000	1231461820	1910	1910	1910	1910	0
95	20240318	184900	1231461820	1910	1910	1910	1910	0
96	20240318	184800	1231461820	1910	1910	1910	1910	0
97	20240318	184700	1231461820	1910	1910	1910	1910	0
98	20240318	184600	1231461820	1910	1910	1910	1910	0
99	20240318	184500	1231461820	1910	1910	1910	1910	0
100	20240318	184400	1231461820	1910	1910	1910	1910	0
101	20240318	184300	1231461820	1910	1910	1910	1910	0
102	20240318	184200	1231461820	1910	1910	1910	1910	0
103	20240318	184100	1231461820	1910	1910	1910	1910	0
104	20240318	184000	1231461820	1910	1910	1910	1910	0
105	20240318	183900	1231461820	1910	1910	1910	1910	0
106	20240318	183800	1231461820	1910	1910	1910	1910	0
107	20240318	183700	1231461820	1910	1910	1910	1910	0
108	20240318	183600	1231461820	1910	1910	1910	1910	0
109	20240318	183500	1231461820	1910	1910	1910	1910	0
110	20240318	183400	1231461820	1910	1910	1910	1910	0
111	20240318	183300	1231461820	1910	1910	1910	1910	0
112	20240318	183200	1231461820	1910	1910	1910	1910	0
113	20240318	183100	1231461820	1910	1910	1910	1910	0
114	20240318	183000	1231461820	1910	1910	1910	1910	0
115	20240318	182900	1231461820	1910	1910	1910	1910	0
116	20240318	182800	1231461820	1910	1910	1910	1910	0
117	20240318	182700	1231461820	1910	1910	1910	1910	0
118	20240318	182600	1231461820	1910	1910	1910	1910	0
119	20240318	182500	1231461820	1910	1910	1910	1910	0
120	20240318	182400	1231461820	1910	1910	1910	1910	0
121	20240318	182300	1231461820	1910	1910	1910	1910	0
122	20240318	182200	1231461820	1910	1910	1910	1910	6804
123	20240318	182100	1231461820	1910	1910	1910	1910	0
124	20240318	182000	1231461820	1910	1910	1910	1910	0
125	20240318	181900	1231461820	1910	1910	1910	1910	0
126	20240318	181800	1231461820	1910	1910	1910	1910	0
127	20240318	181700	1231461820	1910	1910	1910	1910	0
128	20240318	181600	1231461820	1910	1910	1910	1910	0
129	20240318	181500	1231461820	1910	1910	1910	1910	0
130	20240318	181400	1231461820	1910	1910	1910	1910	0
131	20240318	181300	1231461820	1910	1910	1910	1910	0
132	20240318	181200	1231461820	1910	1910	1910	1910	0
133	20240318	181100	1231461820	1910	1910	1910	1910	0
134	20240318	181000	1231461820	1910	1910	1910	1910	0
135	20240318	180900	1231461820	1910	1910	1910	1910	0
136	20240318	180800	1231461820	1910	1910	1910	1910	0
137	20240318	180700	1231461820	1910	1910	1910	1910	0
138	20240318	180600	1231461820	1910	1910	1910	1910	0
139	20240318	180500	1231461820	1910	1910	1910	1910	0
140	20240318	180400	1231461820	1910	1910	1910	1910	0
141	20240318	180300	1231461820	1910	1910	1910	1910	0
142	20240318	180200	1231461820	1910	1910	1910	1910	0
143	20240318	180100	1231461820	1910	1910	1910	1910	0
144	20240318	180000	1231461820	1910	1910	1910	1910	0
145	20240318	175900	1231461820	1910	1910	1910	1910	0
146	20240318	175800	1231461820	1910	1910	1910	1910	0
147	20240318	175700	1231461820	1910	1910	1910	1910	0
148	20240318	175600	1231461820	1910	1910	1910	1910	0
149	20240318	175500	1231461820	1910	1910	1910	1910	0
150	20240318	175400	1231461820	1910	1910	1910	1910	0
151	20240318	175300	1231461820	1910	1910	1910	1910	0
152	20240318	175200	1231461820	1910	1910	1910	1910	6804
153	20240318	175100	1231461820	1910	1910	1910	1910	0
154	20240318	175000	1231461820	1910	1910	1910	1910	0
155	20240318	174900	1231461820	1910	1910	1910	1910	0
156	20240318	174800	1231461820	1910	1910	1910	1910	0
157	20240318	174700	1231461820	1910	1910	1910	1910	0
158	20240318	174600	1231461820	1910	1910	1910	1910	0
159	20240318	174500	1231461820	1910	1910	1910	1910	0
160	20240318	174400	1231461820	1910	1910	1910	1910	0
161	20240318	174300	1231461820	1910	1910	1910	1910	0
162	20240318	174200	1231461820	1910	1910	1910	1910	0
163	20240318	174100	1231461820	1910	1910	1910	1910	0
164	20240318	174000	1231461820	1910	1910	1910	1910	0
165	20240318	173900	1231461820	1910	1910	1910	1910	0
166	20240318	173800	1231461820	1910	1910	1910	1910	0
167	20240318	173700	1231461820	1910	1910	1910	1910	0
168	20240318	173600	1231461820	1910	1910	1910	1910	0
169	20240318	173500	1231461820	1910	1910	1910	1910	0
170	20240318	173400	1231461820	1910	1910	1910	1910	0
171	20240318	173300	1231461820	1910	1910	1910	1910	0
172	20240318	173200	1231461820	1910	1910	1910	1910	0
173	20240318	173100	1231461820	1910	1910	1910	1910	0
174	20240318	173000	1231461820	1910	1910	1910	1910	0
175	20240318	172900	1231461820	1910	1910	1910	1910	0
176	20240318	172800	1231461820	1910	1910	1910	1910	0
177	20240318	172700	1231461820	1910	1910	1910	1910	0
178	20240318	172600	1231461820	1910	1910	1910	1910	0
179	20240318	172500	1231461820	1910	1910	1910	1910	0
180	20240318	172400	1231461820	1910	1910	1910	1910	0
181	20240318	172300	1231461820	1910	1910	1910	1910	0
182	20240318	172200	1231461820	1910	1910	1910	1910	6804
183	20240318	172100	1231461820	1910	1910	1910	1910	0
184	20240318	172000	1231461820	1910	1910	1910	1910	0
185	20240318	171900	1231461820	1910	1910	1910	1910	0
186	20240318	171800	1231461820	1910	1910	1910	1910	0
187	20240318	171700	1231461820	1910	1910	1910	1910	0
188	20240318	171600	1231461820	1910	1910	1910	1910	0
189	20240318	171500	1231461820	1910	1910	1910	1910	0
190	20240318	171400	1231461820	1910	1910	1910	1910	0
191	20240318	171300	1231461820	1910	1910	1910	1910	0
192	20240318	171200	1231461820	1910	1910	1910	1910	0
193	20240318	171100	1231461820	1910	1910	1910	1910	0
194	20240318	171000	1231461820	1910	1910	1910	1910	0
195	20240318	170900	1231461820	1910	1910	1910	1910	0
196	20240318	170800	1231461820	1910	1910	1910	1910	0
197	20240318	170700	1231461820	1910	1910	1910	1910	0
198	20240318	170600	1231461820	1910	1910	1910	1910	0
199	20240318	170500	1231461820	1910	1910	1910	1910	0
200	20240318	170400	1231461820	1910	1910	1910	1910	0
201	20240318	170300	1231461820	1910	1910	1910	1910	0
202	20240318	170200	1231461820	1910	1910	1910	1910	0
203	20240318	170100	1231461820	1910	1910	1910	1910	0
204	20240318	170000	1231461820	1910	1910	1910	1910	0
205	20240318	165900	1231461820	1910	1910	1910	1910	0
206	20240318	165800	1231461820	1910	1910	1910	1910	0
207	20240318	165700	1231461820	1910	1910	1910	1910	0
208	20240318	165600	1231461820	1910	1910	1910	1910	0
209	20240318	165500	1231461820	1910	1910	1910	1910	0
210	20240318	165400	1231461820	1910	1910	1910	1910	0
211	20240318	165300	1231461820	1910	1910	1910	1910	0
212	20240318	165200	1231461820	1910	1910	1910	1910	6804
213	20240318	165100	1231461820	1910	1910	1910	1910	0
214	20240318	165000	1231461820	1910	1910	1910	1910	0
215	20240318	164900	1231461820	1910	1910	1910	1910	0
216	20240318	164800	1231461820	1910	1910	1910	1910	0
217	20240318	164700	1231461820	1910	1910	1910	1910	0
218	20240318	164600	1231461820	1910	1910	1910	1910	0
219	20240318	164500	1231461820	1910	1910	1910	1910	0
220	20240318	164400	1231461820	1910	1910	1910	1910	0
221	20240318	164300	1231461820	1910	1910	1910	1910	0
222	20240318	164200	1231461820	1910	1910	1910	1910	0
223	20240318	164100	1231461820	1910	1910	1910	1910	0
224	20240318	164000	1231461820	1910	1910	1910	1910	0
225	20240318	163900	1231461820	1910	1910	1910	1910	0
226	20240318	163800	1231461820	1910	1910	1910	1910	0
227	20240318	163700	1231461820	1910	1910	1910	1910	0
228	20240318	163600	1231461820	1910	1910	1910	1910	0
229	20240318	163500	1231461820	1910	1910	1910	1910	0
230	20240318	163400	1231461820	1910	1910	1910	1910	0
231	20240318	163300	1231461820	1910	1910	1910	1910	0
232	20240318	163200	1231461820	1910	1910	1910	1910	0
233	20240318	163100	1231461820	1910	1910	1910	1910	0
234	20240318	163000	1231461820	1910	1910	1910	1910	0
235	20240318	162900	1231461820	1910	1910	1910	1910	0
236	20240318	162800	1231461820	1910	1910	1910	1910	0
237	20240318	162700	1231461820	1910	1910	1910	1910	0
238	20240318	162600	1231461820	1910	1910	1910	1910	0
239	20240318	162500	1231461820	1910	1910	1910	1910	0
240	20240318	162400	1231461820	1910	1910	1910	1910	0
241	20240318	162300	1231461820	1910	1910	1910	1910	0
242	20240318	162200	1231461820	1910	1910	1910	1910	6804
243	20240318	162100	1231461820	1910	1910	1910	1910	0
244	20240318	162000	1231461820	1910	1910	1910	1910	0
245	20240318	161900	1231461820	1910	1910	1910	1910	0
246	20240318	161800	1231461820	1910	1910	1910	1910	0
247	20240318	161700	1231461820	1910	1910	1910	1910	0
248	20240318	161600	1231461820	1910	1910	1910	1910	0
249	20240318	161500	1231461820	1910	1910	1910	1910	0
250	20240318	161400	1231461820	1910	1910	1910	1910	0
251	20240318	161300	1231461820	1910	1910	1910	1910	0
252	20240318	161200	1231461820	1910	1910	1910	1910	0
253	20240318	161100	1231461820	1910	1910	1910	1910	0
254	20240318	161000	1231461820	1910	1910	1910	1910	0
255	20240318	160900	1231461820	1910	1910	1910	1910	0
256	20240318	160800	1231461820	1910	1910	1910	1910	0
257	20240318	160700	1231461820	1910	1910	1910	1910	0
258	20240318	160600	1231461820	1910	1910	1910	1910	0
259	20240318	160500	1231461820	1910	1910	1910	1910	0
260	20240318	160400	1231461820	1910	1910	1910	1910	0
261	20240318	160300	1231461820	1910	1910	1910	1910	0
262	20240318	160200	1231461820	1910	1910	1910	1910	0
263	20240318	160100	1231461820	1910	1910	1910	1910	0
264	20240318	160000	1231461820	1910	1910	1910	1910	0
265	20240318	155900	1231461820	1910	1910	1910	1910	0
266	20240318	155800	1231461820	1910	1910	1910	1910	0
267	20240318	155700	1231461820	1910	1910	1910	1910	0
268	20240318	155600	1231461820	1910	1910	1910	1910	0
269	20240318	155500	1231461820	1910	1910	1910	1910	0
270	20240318	155400	1231461820	1910	1910	1910	1910	0
271	20240318	155300	1231461820	1910	1910	1910	1910	0
272	20240318	155200	1231461820	1910	1910	1910	1910	6804
273	20240318	155100	1231461820	1910	1910	1910	1910	0
274	20240318	155000	1231461820	1910	1910	1910	1910	0
275	20240318	154900	1231461820	1910	1910	1910	1910	0
276	20240318	154800	1231461820	1910	1910	1910	1910	0
277	20240318	154700	1231461820	1910	1910	1910	1910	0
278	20240318	154600	1231461820	1910	1910	1910	1910	0
279	20240318	154500	1231461820	1910	1910	1910	1910	0
280	20240318	154400	1231461820	1910	1910	1910	1910	0
281	20240318	154300	1231461820	1910	1910	1910	1910	0
282	20240318	154200	1231461820	1910	1910	1910	1910	0
283	20240318	154100	1231461820	1910	1910	1910	1910	0
284	20240318	154000	1231461820	1910	1910	1910	1910	0
285	20240318	153900	1231461820	1910	1910	1910	1910	0
286	20240318	153800	1231461820	1910	1910	1910	1910	0
287	20240318	153700	1231461820	1910	1910	1910	1910	0
288	20240318	153600	1231461820	1910	1910	1910	1910	0
289	20240318	153500	1231461820	1910	1910	1910	1910	0
290	20240318	153400	1231461820	1910	1910	1910	1910	0
291	20240318	153300	1231461820	1910	1910	1910	1910	0
292	20240318	153200	1231461820	1910	1910	1910	1910	0
293	20240318	153100	1231461820	1910	1910	1910	1910	0
294	20240318	153000	1231461820	1910	1910	1910	1910	6804
295	20240318	152900	1218466180	1911	1911	1911	1911	0
296	20240318	152800	1218466180	1911	1911	1911	1911	0
297	20240318	152700	1218466180	1911	1911	1911	1911	0
298	20240318	152600	1218466180	1911	1911	1911	1911	0
299	20240318	152500	1218466180	1911	1911	1911	1911	0
300	20240318	152400	1218466180	1911	1911	1911	1911	0
301	20240318	152300	1218466180	1911	1911	1911	1911	0
302	20240318	152200	1218466180	1911	1911	1911	1911	0
303	20240318	152100	1218466180	1911	1911	1911	1911	0
304	20240318	152000	1218466180	1911	1911	1911	1911	0
305	20240318	151900	1218466180	1911	1910	1911	1906	4760
306	20240318	151800	1209385753	1910	1910	1910	1910	500
307	20240318	151700	1208430753	1912	1910	1912	1910	3433
308	20240318	151600	1201872723	1910	1910	1910	1910	1000
309	20240318	151500	1199962723	1910	1912	1912	1910	624
310	20240318	151400	1198770236	1914	1913	1914	1913	374
311	20240318	151300	1198054538	1912	1911	1912	1911	29
312	20240318	151200	1197999091	1912	1913	1913	1912	590
313	20240318	151100	1196871001	1912	1912	1912	1912	1361
314	20240318	151000	1194268769	1912	1912	1912	1912	1864
315	20240318	150900	1190704801	1913	1913	1913	1913	0
316	20240318	150800	1190704801	1913	1910	1914	1910	7
317	20240318	150700	1190691415	1916	1910	1916	1910	503
318	20240318	150600	1189730670	1910	1909	1910	1909	2
319	20240318	150500	1189726851	1910	1910	1912	1909	264
320	20240318	150400	1189222656	1911	1912	1912	1911	203
321	20240318	150300	1188834720	1912	1912	1912	1912	200
322	20240318	150200	1188452320	1913	1914	1914	1913	2475
323	20240318	150100	1183715370	1915	1915	1915	1915	720
324	20240318	150000	1182336570	1915	1916	1916	1915	130
325	20240318	145900	1182087520	1918	1918	1918	1918	0
326	20240318	145800	1182087520	1918	1918	1920	1918	7021
327	20240318	145700	1168620561	1918	1914	1918	1914	1404
328	20240318	145600	1165931725	1914	1905	1914	1905	229
329	20240318	145500	1165495471	1905	1913	1914	1905	9
330	20240318	145400	1165478285	1905	1905	1905	1905	1
331	20240318	145300	1165476380	1914	1913	1914	1905	451
332	20240318	145200	1164617134	1905	1905	1905	1905	0
333	20240318	145100	1164617134	1905	1905	1905	1905	0
334	20240318	145000	1164617134	1905	1906	1906	1905	382
335	20240318	144900	1163889332	1916	1916	1916	1916	0
336	20240318	144800	1163889332	1916	1905	1916	1905	161
337	20240318	144700	1163582396	1916	1916	1916	1916	1
338	20240318	144600	1163580480	1905	1905	1905	1905	50
339	20240318	144500	1163485230	1905	1906	1906	1905	586
340	20240318	144400	1162368850	1906	1907	1907	1906	2164
341	20240318	144300	1158244207	1917	1917	1917	1917	0
342	20240318	144200	1158244207	1917	1910	1917	1906	343
343	20240318	144100	1157589743	1917	1917	1917	1917	555
344	20240318	144000	1156525808	1914	1914	1914	1914	61
345	20240318	143900	1156409054	1919	1919	1919	1919	10
346	20240318	143800	1156389864	1919	1919	1919	1919	521
347	20240318	143700	1155390065	1919	1919	1919	1919	2
348	20240318	143600	1155386227	1919	1916	1920	1916	302
349	20240318	143500	1154807222	1906	1906	1906	1906	1
350	20240318	143400	1154805316	1918	1918	1918	1918	1
351	20240318	143300	1154803398	1918	1918	1918	1918	1
352	20240318	143200	1154801480	1906	1907	1908	1906	445
353	20240318	143100	1153953280	1906	1906	1906	1906	51
354	20240318	143000	1153856074	1918	1906	1918	1906	7
355	20240318	142900	1153842720	1918	1918	1918	1918	2
356	20240318	142800	1153838884	1918	1918	1918	1918	3
357	20240318	142700	1153833130	1918	1918	1918	1918	0
358	20240318	142600	1153833130	1918	1918	1918	1918	0
359	20240318	142500	1153833130	1918	1918	1918	1918	0
360	20240318	142400	1153833130	1918	1918	1918	1918	7
361	20240318	142300	1153819704	1900	1916	1916	1900	15962
362	20240318	142200	1123372980	1914	1914	1914	1914	0
363	20240318	142100	1123372980	1914	1914	1914	1914	658
364	20240318	142000	1122113568	1911	1913	1913	1911	280
365	20240318	141900	1121578468	1913	1913	1913	1913	20
366	20240318	141800	1121540208	1910	1910	1910	1910	0
367	20240318	141700	1121540208	1910	1910	1910	1910	0
368	20240318	141600	1121540208	1910	1912	1912	1910	53
369	20240318	141500	1121438969	1910	1910	1910	1910	84
370	20240318	141400	1121278529	1913	1915	1915	1913	2290
371	20240318	141300	1116895223	1914	1915	1915	1914	1126
372	20240318	141200	1114738951	1920	1927	1927	1920	30
373	20240318	141100	1114681155	1927	1920	1927	1920	26
374	20240318	141000	1114631228	1915	1915	1915	1915	0
375	20240318	140900	1114631228	1915	1915	1915	1915	0
376	20240318	140800	1114631228	1915	1915	1915	1915	0
377	20240318	140700	1114631228	1915	1915	1915	1915	0
378	20240318	140600	1114631228	1915	1915	1915	1915	14
379	20240318	140500	1114604418	1916	1920	1920	1916	121
380	20240318	140400	1114372578	1920	1920	1920	1920	45
381	20240318	140300	1114286178	1914	1916	1916	1914	369
382	20240318	140200	1113579448	1920	1920	1920	1920	110
383	20240318	140100	1113368248	1920	1920	1920	1920	0
384	20240318	140000	1113368248	1920	1920	1920	1920	0
385	20240318	135900	1113368248	1920	1915	1920	1915	1300
386	20240318	135800	1110877278	1915	1915	1915	1915	0
387	20240318	135700	1110877278	1915	1915	1915	1915	559
388	20240318	135600	1109806793	1918	1918	1918	1918	0
389	20240318	135500	1109806793	1918	1918	1918	1918	5
390	20240318	135400	1109797203	1915	1919	1919	1915	594
391	20240318	135300	1108657401	1920	1920	1920	1920	1
392	20240318	135200	1108655481	1914	1914	1914	1914	0
393	20240318	135100	1108655481	1914	1914	1914	1914	0
394	20240318	135000	1108655481	1914	1914	1914	1914	62
395	20240318	134900	1108536813	1914	1913	1914	1913	122
396	20240318	134800	1108303375	1913	1913	1913	1913	0
397	20240318	134700	1108303375	1913	1913	1913	1913	539
398	20240318	134600	1107272268	1912	1912	1912	1912	0
399	20240318	134500	1107272268	1912	1912	1912	1912	0
400	20240318	134400	1107272268	1912	1911	1912	1911	1361
401	20240318	134300	1104670045	1911	1911	1911	1911	1
402	20240318	134200	1104668134	1907	1907	1907	1907	0
403	20240318	134100	1104668134	1907	1907	1907	1907	0
404	20240318	134000	1104668134	1907	1907	1907	1907	5
405	20240318	133900	1104658599	1907	1907	1907	1907	0
406	20240318	133800	1104658599	1907	1907	1907	1907	214
407	20240318	133700	1104250501	1906	1906	1906	1906	0
408	20240318	133600	1104250501	1906	1906	1906	1906	0
409	20240318	133500	1104250501	1906	1906	1906	1906	30
410	20240318	133400	1104193321	1906	1906	1906	1906	0
411	20240318	133300	1104193321	1906	1906	1906	1906	0
412	20240318	133200	1104193321	1906	1907	1907	1906	1247
413	20240318	133100	1101816402	1907	1907	1907	1907	0
414	20240318	133000	1101816402	1907	1907	1907	1907	0
415	20240318	132900	1101816402	1907	1907	1907	1907	1
416	20240318	132800	1101814495	1907	1907	1907	1907	125
417	20240318	132700	1101576120	1914	1909	1914	1907	160
418	20240318	132600	1101270982	1909	1911	1911	1909	16
419	20240318	132500	1101240427	1914	1914	1914	1914	1
420	20240318	132400	1101238513	1912	1912	1912	1912	1
421	20240318	132300	1101236601	1911	1911	1911	1911	0
422	20240318	132200	1101236601	1911	1911	1911	1911	1
423	20240318	132100	1101234690	1913	1913	1913	1913	0
424	20240318	132000	1101234690	1913	1913	1913	1913	0
425	20240318	131900	1101234690	1913	1913	1913	1913	97
426	20240318	131800	1101049129	1913	1913	1913	1913	0
427	20240318	131700	1101049129	1913	1913	1913	1913	1
428	20240318	131600	1101047216	1906	1913	1913	1906	59
429	20240318	131500	1100934552	1914	1914	1914	1914	0
430	20240318	131400	1100934552	1914	1914	1914	1914	0
431	20240318	131300	1100934552	1914	1907	1914	1905	593
432	20240318	131200	1099804219	1906	1906	1906	1906	0
433	20240318	131100	1099804219	1906	1909	1909	1906	4210
434	20240318	131000	1091777984	1909	1912	1912	1909	124
435	20240318	130900	1091541178	1912	1912	1912	1912	913
436	20240318	130800	1089795522	1920	1920	1920	1918	21
437	20240318	130700	1089755236	1910	1910	1910	1910	13
438	20240318	130600	1089730406	1915	1915	1915	1915	50
439	20240318	130500	1089634656	1919	1919	1919	1919	0
440	20240318	130400	1089634656	1919	1919	1919	1919	57
441	20240318	130300	1089525273	1920	1920	1920	1920	0
442	20240318	130200	1089525273	1920	1920	1920	1920	1
443	20240318	130100	1089523353	1907	1913	1913	1906	3151
444	20240318	130000	1083507265	1920	1920	1920	1920	0
445	20240318	125900	1083507265	1920	1920	1920	1920	0
446	20240318	125800	1083507265	1920	1920	1920	1920	0
447	20240318	125700	1083507265	1920	1920	1920	1920	0
448	20240318	125600	1083507265	1920	1918	1920	1918	1000
449	20240318	125500	1081587305	1921	1919	1921	1919	308
450	20240318	125400	1080995893	1919	1912	1919	1909	6039
451	20240318	125300	1069438114	1912	1913	1913	1912	1245
452	20240318	125200	1067056465	1913	1916	1916	1913	2308
453	20240318	125100	1062636972	1916	1917	1919	1916	1442
454	20240318	125000	1059872338	1917	1916	1917	1916	4429
455	20240318	124900	1051384174	1915	1917	1917	1915	2955
456	20240318	124800	1045724252	1917	1917	1917	1917	29
457	20240318	124700	1045668659	1917	1917	1917	1917	0
458	20240318	124600	1045668659	1917	1918	1918	1917	700
459	20240318	124500	1044326071	1922	1922	1922	1922	75
460	20240318	124400	1044181921	1918	1920	1920	1918	43
461	20240318	124300	1044099441	1918	1920	1920	1918	2275
462	20240318	124200	1039732897	1926	1926	1926	1926	51
463	20240318	124100	1039634671	1929	1920	1929	1920	1865
464	20240318	124000	1036045478	1920	1920	1920	1920	360
465	20240318	123900	1035354278	1919	1923	1923	1919	4715
466	20240318	123800	1026300864	1923	1923	1923	1923	0
467	20240318	123700	1026300864	1923	1923	1923	1923	4
468	20240318	123600	1026293172	1923	1923	1923	1923	500
469	20240318	123500	1025331672	1922	1925	1925	1922	288
470	20240318	123400	1024778040	1923	1925	1925	1923	280
471	20240318	123300	1024239578	1925	1925	1925	1925	0
472	20240318	123200	1024239578	1925	1923	1925	1923	42
473	20240318	123100	1024158808	1922	1922	1922	1922	954
474	20240318	123000	1022325220	1922	1926	1926	1922	403
475	20240318	122900	1021549068	1926	1926	1926	1926	33
476	20240318	122800	1021485510	1926	1926	1926	1926	1
477	20240318	122700	1021483584	1926	1926	1926	1926	0
478	20240318	122600	1021483584	1926	1926	1926	1926	366
479	20240318	122500	1020778668	1926	1922	1926	1921	569
480	20240318	122400	1019685019	1929	1929	1929	1929	65
481	20240318	122300	1019559634	1929	1929	1929	1929	0
482	20240318	122200	1019559634	1929	1929	1929	1929	0
483	20240318	122100	1019559634	1929	1925	1929	1920	4896
484	20240318	122000	1010150428	1925	1925	1925	1925	1153
485	20240318	121900	1007930903	1925	1925	1925	1925	1
486	20240318	121800	1007928978	1926	1926	1927	1926	2122
487	20240318	121700	1003842004	1927	1927	1927	1927	972
488	20240318	121600	1001968960	1927	1928	1928	1927	2104
489	20240318	121500	997913676	1928	1928	1928	1928	409
490	20240318	121400	997125124	1928	1928	1928	1928	157
491	20240318	121300	996822428	1928	1928	1928	1928	1
492	20240318	121200	996820500	1929	1929	1929	1928	1499
493	20240318	121100	993929022	1930	1929	1930	1929	299
494	20240318	121000	993352250	1930	1930	1930	1930	885
495	20240318	120900	991644200	1930	1930	1930	1930	0
496	20240318	120800	991644200	1930	1930	1930	1930	0
497	20240318	120700	991644200	1930	1931	1931	1930	1000
498	20240318	120600	989714147	1936	1934	1936	1934	6
499	20240318	120500	989702537	1930	1938	1938	1930	7421
500	20240318	120400	975374050	1939	1939	1939	1939	27
501	20240318	120300	975321697	1939	1938	1939	1938	239
502	20240318	120200	974858376	1938	1938	1938	1938	5
503	20240318	120100	974848686	1938	1938	1938	1938	101
504	20240318	120000	974652948	1938	1938	1938	1938	115
505	20240318	115900	974430078	1938	1933	1938	1933	959
506	20240318	115800	972574428	1932	1933	1933	1932	521
507	20240318	115700	971567684	1934	1934	1934	1934	78
508	20240318	115600	971416832	1934	1937	1937	1934	10
509	20240318	115500	971397465	1938	1939	1939	1938	57
510	20240318	115400	971286998	1933	1935	1935	1933	809
511	20240318	115300	969723195	1938	1938	1938	1938	3
512	20240318	115200	969717381	1939	1939	1939	1939	1
513	20240318	115100	969715442	1933	1933	1933	1933	0
514	20240318	115000	969715442	1933	1933	1933	1933	1
515	20240318	114900	969713509	1932	1932	1932	1932	100
516	20240318	114800	969520309	1932	1932	1932	1932	646
517	20240318	114700	968272237	1932	1932	1932	1932	1638
518	20240318	114600	965107621	1932	1932	1932	1932	355
519	20240318	114500	964421761	1932	1938	1938	1932	427
520	20240318	114400	963596470	1939	1938	1940	1938	507
521	20240318	114300	962613438	1938	1938	1938	1933	848
522	20240318	114200	960970123	1938	1938	1938	1938	104
523	20240318	114100	960768571	1938	1938	1938	1938	0
524	20240318	114000	960768571	1938	1938	1938	1937	611
525	20240318	113900	959584553	1937	1936	1937	1933	7011
526	20240318	113800	946004404	1936	1932	1937	1932	1004
527	20240318	113700	944060446	1932	1935	1936	1931	605
528	20240318	113600	942891158	1934	1931	1934	1931	2427
529	20240318	113500	938203281	1931	1930	1931	1930	488
530	20240318	113400	937260994	1930	1929	1931	1929	190
531	20240318	113300	936894392	1929	1929	1930	1929	369
532	20240318	113200	936182584	1930	1929	1930	1929	11
533	20240318	113100	936161364	1929	1929	1929	1929	251
534	20240318	113000	935677185	1931	1929	1931	1929	16
535	20240318	112900	935646311	1932	1929	1932	1929	24
536	20240318	112800	935600000	1929	1928	1933	1928	279
537	20240318	112700	935062031	1928	1932	1933	1928	250
538	20240318	112600	934579686	1933	1931	1933	1928	1251
539	20240318	112500	932166856	1934	1934	1934	1934	304
540	20240318	112400	931578920	1934	1934	1934	1934	670
541	20240318	112300	930283140	1934	1933	1934	1933	110
542	20240318	112200	930070408	1930	1930	1931	1930	879
543	20240318	112100	928373438	1928	1928	1928	1928	0
544	20240318	112000	928373438	1928	1931	1931	1928	2962
545	20240318	111900	922659955	1931	1931	1931	1931	998
546	20240318	111800	920732817	1931	1931	1932	1929	577
547	20240318	111700	919618824	1932	1931	1932	1928	880
548	20240318	111600	917920849	1930	1930	1932	1930	5037
549	20240318	111500	908198935	1930	1934	1934	1928	4622
550	20240318	111400	899267981	1934	1934	1934	1934	180
551	20240318	111300	898919861	1934	1935	1935	1933	5107
552	20240318	111200	889046342	1936	1936	1936	1936	692
553	20240318	111100	887706630	1936	1935	1936	1935	1626
554	20240318	111000	884559082	1935	1934	1936	1934	1653
555	20240318	110900	881361406	1934	1939	1939	1934	2578
556	20240318	110800	876369641	1938	1936	1938	1936	1910
557	20240318	110700	872670284	1935	1939	1939	1935	567
558	20240318	110600	871573034	1939	1933	1939	1933	1578
559	20240318	110500	868520014	1939	1939	1939	1933	5016
560	20240318	110400	858821031	1939	1936	1939	1935	1547
561	20240318	110300	855822864	1939	1941	1941	1936	489
562	20240318	110200	854875349	1940	1937	1943	1937	6328
563	20240318	110100	842602537	1936	1932	1939	1922	4497
564	20240318	110000	833922639	1932	1943	1944	1921	17909
565	20240318	105900	799395078	1950	1944	1957	1936	16703
566	20240318	105800	766969419	1945	1959	1961	1945	13745
567	20240318	105700	740135494	1959	1960	1964	1956	3788
568	20240318	105600	732715485	1958	1956	1965	1955	5570
569	20240318	105500	721814829	1956	1965	1965	1955	21544
570	20240318	105400	679610569	1965	1985	1986	1965	25445
571	20240318	105300	629389834	1985	1957	1985	1954	53350
572	20240318	105200	524158555	1963	1942	1993	1942	66602
573	20240318	105100	392860455	1942	1944	1945	1940	7112
574	20240318	105000	379047615	1947	1923	1956	1923	27491
575	20240318	104900	325655115	1928	1950	1958	1918	54693
576	20240318	104800	219449802	1949	1893	1950	1893	27281
577	20240318	104700	166904521	1893	1875	1893	1875	7886
578	20240318	104600	152045252	1875	1873	1875	1871	2371
579	20240318	104500	147606897	1873	1875	1875	1873	560
580	20240318	104400	146557457	1875	1874	1875	1874	625
581	20240318	104300	145386205	1874	1874	1875	1874	205
582	20240318	104200	145002030	1874	1873	1874	1873	200
583	20240318	104100	144627325	1873	1867	1873	1867	4128
584	20240318	104000	136914224	1868	1868	1868	1868	0
585	20240318	103900	136914224	1868	1868	1868	1868	0
586	20240318	103800	136914224	1868	1868	1868	1868	0
587	20240318	103700	136914224	1868	1868	1868	1868	81
588	20240318	103600	136762916	1868	1868	1868	1868	0
589	20240318	103500	136762916	1868	1865	1868	1865	3281
590	20240318	103400	130634848	1868	1867	1868	1867	3
591	20240318	103300	130629246	1867	1867	1867	1867	0
592	20240318	103200	130629246	1867	1867	1867	1867	11
593	20240318	103100	130608709	1864	1865	1865	1864	2187
594	20240318	103000	126530862	1865	1865	1865	1865	690
595	20240318	102900	125244012	1868	1865	1868	1865	105
596	20240318	102800	125047977	1868	1864	1868	1864	35
597	20240318	102700	124982733	1866	1866	1869	1864	929
598	20240318	102600	123248466	1874	1868	1874	1868	11
599	20240318	102500	123227912	1865	1865	1865	1865	100
600	20240318	102400	123041412	1868	1866	1868	1865	435
601	20240318	102300	122229731	1866	1865	1866	1865	7702
602	20240318	102200	107865299	1865	1864	1866	1864	5846
603	20240318	102100	96962486	1864	1869	1869	1863	1746
604	20240318	102000	93703377	1874	1871	1874	1871	21
605	20240318	101900	93664083	1876	1876	1876	1876	0
606	20240318	101800	93664083	1876	1876	1876	1876	0
607	20240318	101700	93664083	1876	1876	1876	1876	967
608	20240318	101600	91849991	1877	1875	1877	1875	873
609	20240318	101500	90212332	1876	1874	1876	1874	865
610	20240318	101400	88591219	1874	1870	1875	1870	894
611	20240318	101300	86919014	1875	1873	1875	1873	389
612	20240318	101200	86190415	1876	1869	1876	1869	5898
613	20240318	101100	75147346	1869	1866	1869	1866	2019
614	20240318	101000	71379836	1866	1866	1866	1866	500
615	20240318	100900	70446836	1865	1865	1865	1863	4463
616	20240318	100800	62124063	1865	1869	1869	1863	2896
617	20240318	100700	56723957	1870	1868	1870	1868	307
618	20240318	100600	56150203	1868	1868	1868	1868	86
619	20240318	100500	55989555	1868	1867	1868	1867	103
620	20240318	100400	55797253	1867	1867	1867	1867	191
621	20240318	100300	55440656	1862	1867	1867	1862	56
622	20240318	100200	55336109	1866	1865	1866	1865	16
623	20240318	100100	55306260	1866	1866	1866	1866	0
624	20240318	100000	55306260	1866	1863	1866	1863	112
625	20240318	095900	55097390	1861	1861	1862	1861	92
626	20240318	095800	54926177	1861	1861	1861	1861	1
627	20240318	095700	54924316	1861	1863	1863	1861	245
628	20240318	095600	54468054	1866	1866	1866	1866	0
629	20240318	095500	54468054	1866	1866	1866	1866	81
630	20240318	095400	54316908	1864	1862	1865	1862	528
631	20240318	095300	53332688	1865	1865	1865	1865	5
632	20240318	095200	53323363	1865	1863	1865	1863	351
633	20240318	095100	52669109	1862	1863	1863	1862	101
634	20240318	095000	52481046	1862	1860	1862	1860	1643
635	20240318	094900	49422863	1860	1858	1860	1858	578
636	20240318	094800	48348428	1858	1858	1858	1858	125
637	20240318	094700	48116178	1858	1855	1858	1855	194
638	20240318	094600	47755758	1854	1854	1854	1854	0
639	20240318	094500	47755758	1854	1854	1855	1850	1135
640	20240318	094400	45654816	1850	1851	1851	1850	60
641	20240318	094300	45543787	1851	1851	1852	1851	2986
642	20240318	094200	40016201	1854	1852	1854	1852	217
643	20240318	094100	39613917	1852	1852	1852	1852	3
644	20240318	094000	39608361	1852	1855	1855	1852	940
645	20240318	093900	37865318	1855	1856	1857	1855	27
646	20240318	093800	37815206	1856	1851	1856	1851	308
647	20240318	093700	37244130	1851	1854	1854	1851	92
648	20240318	093600	37073772	1852	1854	1854	1852	143
649	20240318	093500	36808829	1854	1853	1854	1853	173
650	20240318	093400	36488219	1852	1847	1852	1847	1225
651	20240318	093300	34222376	1843	1842	1843	1842	260
652	20240318	093200	33743316	1841	1842	1842	1841	1289
653	20240318	093100	31370045	1846	1841	1848	1841	1365
654	20240318	093000	28856445	1841	1842	1843	1841	1116
655	20240318	092900	26801245	1841	1842	1842	1841	1000
656	20240318	092800	24959938	1842	1848	1848	1842	3004
657	20240318	092700	19426401	1844	1844	1844	1844	200
658	20240318	092600	19057601	1843	1842	1843	1841	1142
659	20240318	092500	16954258	1842	1842	1842	1842	10
660	20240318	092400	16935838	1841	1846	1846	1841	4430
661	20240318	092300	8778137	1846	1846	1846	1846	150
662	20240318	092200	8501237	1849	1842	1849	1842	1116
663	20240318	092100	6442878	1841	1841	1841	1841	98
664	20240318	092000	6262460	1841	1837	1841	1836	251
665	20240318	091900	5800622	1836	1836	1836	1836	0
666	20240318	091800	5800622	1836	1835	1836	1835	661
667	20240318	091700	4587533	1835	1835	1835	1835	199
668	20240318	091600	4222368	1835	1836	1836	1835	148
669	20240318	091500	3950641	1836	1836	1836	1836	30
670	20240318	091400	3895561	1836	1837	1837	1836	579
671	20240318	091300	2832049	1841	1841	1841	1841	0
672	20240318	091200	2832049	1841	1841	1841	1841	167
673	20240318	091100	2524602	1841	1841	1841	1841	0
674	20240318	091000	2524602	1841	1841	1841	1841	1
675	20240318	090900	2522761	1841	1841	1841	1841	0
676	20240318	090800	2522761	1841	1836	1841	1836	556
677	20240318	090700	1501630	1836	1836	1836	1836	273
678	20240318	090600	1000402	1845	1845	1845	1845	0
679	20240318	090500	1000402	1845	1845	1845	1845	0
680	20240318	090400	1000402	1845	1844	1845	1844	19
681	20240318	090300	965357	1845	1835	1845	1835	2
682	20240318	090200	961677	1845	1840	1845	1832	101
683	20240318	090100	776560	1849	1849	1849	1849	0
684	20240318	090000	776560	1849	1849	1849	1848	420